株価チャート

2008/11/06～2009/05/29

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
20183/1, 株式分割 1→2
2009
05/29585590585590+0.85%2,400-+8.46%--
05/28595595585585-2.42%1,000-+8.33%--
05/276006005956000%600-+11.85%--
05/25590600590600+5.27%1,200-+13.11%--
05/225705705705700%1,800-+8.48%--
05/215705705705700%1,000-+9.52%--
05/205705705705700%400-+10.37%--
05/195705705705700%600-+11.23%--
05/18575575570570-0.96%1,800-+12.33%--
05/155755755755750%2,000-+14.54%--
05/145755755755750%2,000-+15.93%--
05/135755755755750%800-+17.59%--
05/125755755755750%1,400-+19.05%--
05/11526575525575+9.52%1,800-+20.55%--
05/085255255255250%800-+11.7%--
05/075355355255250%1,800-+12.66%--
05/01517525515525+2.44%4,800-+13.64%--
04/30501513499513+2.71%2,200-+11.9%--
04/284994994994990%2,200-+9.43%--
04/275035034994990%2,400-+9.91%--
04/24499499499499+2.89%4,800-+10.4%--
04/22485485485485+2.97%400-+8.02%--
04/204714714714710%1,200-+5.61%--
04/17486486471471-3.09%1,000-+5.84%--
04/164884884864860%1,600-+9.71%--
04/15491491486486-0.92%1,200-+10.45%--
04/14504510490491+6.63%9,200-+11.99%--
04/13460460460460+0.44%200-+5.26%--
04/10459459458458+0.33%600-+5.05%--
04/09462462457457-2.98%1,000-+4.94%--
04/01471471471471+0.75%3,800-+8.16%--
03/31450467450467+3.78%1,000-+7.6%--
03/30454455450450+1.35%1,000-+4.17%--
03/27433444433444+4.1%1,600-+2.78%--
03/25451451427427+5.31%1,000--1.27%--
03/19405405405405-2.41%600--6.25%--
03/174154154154150%200--4.38%--
03/164154154154150%2,200--4.38%--
03/13415415415415-2.35%200--4.38%--
03/12423425423425+0.59%600--1.85%--
03/05423423423423-2.31%200--2.2%--
03/04435435433433-1.7%400-+0.12%--
03/03450450440440-2.22%600-+2.33%--
03/024754764504500%5,600-+4.9%--
02/27445450445450+5.39%800-+5.63%--
02/26427427427427+0.35%200-+0.71%--
02/25450450426426+0.12%600-+0.59%--
02/244254254254250%200-+0.71%--
02/23430430425425-1.16%1,200-+0.95%--
02/18430430430430+0.12%600-+2.38%--
02/17430430430430-4.45%2,000-+2.51%--
02/16450450450450+1.12%1,200-+7.79%--
02/134454454454450%1,400-+7.11%--
02/124454454454450%1,000-+7.63%--
02/104454454454450%200-+8.41%--
02/09425445425445+4.59%1,200-+8.95%--
02/05445445425425-4.49%1,200-+4.42%--
02/04440445440445+2.3%800-+9.34%--
02/03434435434435+0.35%1,400-+7.41%--
02/02444444434434-3.45%6,000-+7.04%--
01/30422450422449+6.9%3,200-+11.14%--
01/29416420416420+1.2%1,800-+3.96%--
01/28406416406415+2.72%1,800-+2.72%--
01/26415415404404+1%1,400-0%--
01/234004004004000%400--1.23%--
01/224004004004000%600--1.23%--
01/164004004004000%2,000--1.23%--
01/15400400400400+2.56%1,000--1.48%--
01/143903903903900%200--3.94%--
01/13380390380390-2.5%600--4.18%--
01/094004004004000%400--1.96%--
01/08400400400400-2.91%400--2.2%--
01/07402412402412+2.62%400-+0.49%--
01/06402402402402-1.23%200--2.07%--
01/05407407407407+6.27%4,600--1.09%--
2008
12/303833833833830%2,200--7.16%--
12/29390390383383-2.05%1,200--7.83%--
12/26391393391391+0.13%3,600--5.9%--
12/25393393390390+0.52%1,200--6.02%--
12/24412412388388-5.94%9,000--6.51%--
12/22417417413413-0.6%600--0.84%--
12/194164194154150%1,200-0%--
12/18416416415415-0.24%1,000-0%--
12/16450450416416-2.12%3,800-+0.24%--
12/12425425425425-3.52%200-+2.41%--
12/11441441441441+6.02%200-+6.4%--
12/09416416416416-1.31%1,200-+1.09%--
12/01451451421421+0.12%4,800-+2.68%--
11/28421423421421+3.57%1,600-+3.06%--
11/27406406406406-0.98%200--0.25%--
11/26410410410410-2.38%200-+0.24%--
11/25437437420420+4.61%600-+1.94%--
11/21402402402402-1.47%400--3.49%--
11/20410410408408-2.74%400--2.98%--
11/19419419419419+0.84%200--1.18%--
11/17421421406416-4.81%600--2.92%--
11/11437437437437+7.38%200-+1.04%--
11/10440440407407-5.57%2,800--6.55%--
11/07431431430431-2.05%1,400--1.94%--
11/06440440435440-1.24%3,800--0.57%--